Sign In
|
Register
|
About Pleasanton
|
Contact Us
Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast
|
Traffic
Pleasanton News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Pleasanton Gas Prices
Ski And Snow Reports
Financial Markets
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Deli
Fast Food
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Thai
Vietnamese
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Amusement & Water Parks
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
General Attractions
Golfing
Horseback Riding
Movie Theatres
Museums
Theatre
Tours
Wineries & Tasting Rooms
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Environmental Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transportation and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Solar Power
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Personal Chef
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Fast Food
Filipino
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tex-Mex
Thai
Vegetarian
Vietnamese
Wine Bars & Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Guns & Gunsmiths
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Free Email
Jobs
Search Hotels in Pleasanton
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nine Energy Service Inc
(NY:
NINE
)
1.825
-0.025 (-1.35%)
Streaming Delayed Price
Updated: 12:01 PM EDT, May 16, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
2.010
2.060
1.960
1.990
106,371
-0.04(-1.97%)
May 27, 2021
2.020
2.092
2.010
2.030
57,866
+0.01(+0.50%)
May 26, 2021
2.020
2.060
1.990
2.020
98,122
-0.01(-0.49%)
May 25, 2021
2.000
2.060
2.000
2.030
42,152
+0.01(+0.50%)
May 24, 2021
2.040
2.060
1.988
2.020
122,025
+0.02(+1.00%)
May 21, 2021
1.980
2.030
1.910
2.000
62,531
+0.06(+3.09%)
May 20, 2021
1.910
1.950
1.880
1.940
37,812
-0.01(-0.51%)
May 19, 2021
1.880
1.980
1.880
1.950
76,457
-0.05(-2.50%)
May 18, 2021
2.120
2.130
1.995
2.000
114,593
+0.02(+1.01%)
May 17, 2021
1.800
2.010
1.778
1.980
138,487
+0.18(+10.00%)
May 14, 2021
1.810
1.850
1.770
1.800
142,443
+0.07(+4.05%)
May 13, 2021
1.780
1.900
1.690
1.730
130,865
-0.06(-3.35%)
May 12, 2021
1.840
1.940
1.710
1.790
169,118
-0.04(-2.19%)
May 11, 2021
1.740
1.870
1.709
1.830
72,615
+0.01(+0.55%)
May 10, 2021
2.010
2.060
1.780
1.820
298,834
-0.21(-10.34%)
May 07, 2021
1.990
2.050
1.970
2.030
153,388
+0.04(+2.01%)
May 06, 2021
2.200
2.200
1.970
1.990
96,864
-0.11(-5.24%)
May 05, 2021
1.990
2.100
1.950
2.100
187,252
+0.09(+4.48%)
May 04, 2021
2.020
2.040
1.940
2.010
71,787
-0.02(-0.99%)
May 03, 2021
2.080
2.080
1.980
2.030
70,084
+0.06(+3.05%)
Apr 30, 2021
2.110
2.110
1.942
1.970
64,000
-0.09(-4.37%)
Apr 29, 2021
2.090
2.140
2.020
2.060
50,618
+0.03(+1.48%)
Apr 28, 2021
2.100
2.110
2.020
2.030
111,045
+0.01(+0.50%)
Apr 27, 2021
2.090
2.160
2.000
2.020
165,346
-0.01(-0.49%)
Apr 26, 2021
2.020
2.040
1.970
2.030
62,269
+0.01(+0.50%)
Apr 23, 2021
1.860
2.040
1.860
2.020
106,000
+0.14(+7.45%)
Apr 22, 2021
1.910
1.920
1.850
1.880
52,015
-0.06(-3.09%)
Apr 21, 2021
1.900
2.040
1.850
1.940
113,353
+0.03(+1.57%)
Apr 20, 2021
2.040
2.040
1.830
1.910
220,743
-0.16(-7.73%)
Apr 19, 2021
2.190
2.210
2.040
2.070
83,604
-0.03(-1.43%)
Apr 16, 2021
2.150
2.190
2.100
2.100
73,900
-0.08(-3.67%)
Apr 15, 2021
2.410
2.480
2.160
2.180
85,779
-0.22(-9.17%)
Apr 14, 2021
2.370
2.610
2.320
2.400
181,196
+0.09(+3.90%)
Apr 13, 2021
2.230
2.310
2.115
2.310
137,658
+0.06(+2.67%)
Apr 12, 2021
2.220
2.269
2.190
2.250
46,828
+0.03(+1.35%)
Apr 09, 2021
2.290
2.320
2.160
2.220
77,000
-0.12(-5.13%)
Apr 08, 2021
2.220
2.390
2.220
2.340
53,976
+0.09(+4.00%)
Apr 07, 2021
2.260
2.320
2.250
2.250
44,924
+0.00(+0.00%)
Apr 06, 2021
2.350
2.354
2.250
2.250
57,139
-0.10(-4.26%)
Apr 05, 2021
2.230
2.360
2.170
2.350
133,336
+0.10(+4.44%)
Apr 01, 2021
2.280
2.384
2.170
2.250
118,100
-0.05(-2.17%)
Mar 31, 2021
2.450
2.470
2.240
2.300
226,201
-0.14(-5.74%)
Mar 30, 2021
2.060
2.440
2.060
2.440
198,429
+0.36(+17.31%)
Mar 29, 2021
2.400
2.430
2.070
2.080
366,196
-0.33(-13.69%)
Mar 26, 2021
2.630
2.670
2.410
2.410
219,500
-0.16(-6.23%)
Mar 25, 2021
2.750
2.760
2.460
2.570
229,380
-0.22(-7.89%)
Mar 24, 2021
2.910
3.030
2.770
2.790
164,179
-0.10(-3.46%)
Mar 23, 2021
3.050
3.110
2.860
2.890
180,943
-0.15(-4.93%)
Mar 22, 2021
3.110
3.230
2.980
3.040
288,406
-0.06(-1.94%)
Mar 19, 2021
3.260
3.430
3.100
3.100
254,200
-0.24(-7.19%)
Mar 18, 2021
3.280
3.580
3.250
3.340
194,941
+0.04(+1.21%)
Mar 17, 2021
3.280
3.559
3.200
3.300
274,470
-0.02(-0.60%)
Mar 16, 2021
3.170
3.420
3.000
3.320
341,381
+0.12(+3.75%)
Mar 15, 2021
3.300
3.370
3.160
3.200
260,395
-0.15(-4.48%)
Mar 12, 2021
3.250
3.450
3.230
3.350
123,000
+0.11(+3.40%)
Mar 11, 2021
3.470
3.550
3.180
3.240
270,528
-0.19(-5.54%)
Mar 10, 2021
3.270
3.500
3.180
3.430
403,652
+0.11(+3.31%)
Mar 09, 2021
3.580
3.610
3.320
3.320
100,513
-0.27(-7.52%)
Mar 08, 2021
3.480
3.630
3.160
3.590
415,278
-0.01(-0.28%)
Mar 05, 2021
3.390
3.670
3.160
3.600
223,200
+0.23(+6.82%)
Mar 04, 2021
3.330
3.650
3.100
3.370
292,597
+0.00(+0.00%)
Mar 03, 2021
3.350
3.600
3.320
3.370
156,533
+0.02(+0.60%)
Mar 02, 2021
3.340
3.850
3.292
3.350
203,887
+0.07(+2.13%)
Mar 01, 2021
3.550
3.640
3.280
3.280
158,874
-0.12(-3.53%)
Feb 26, 2021
3.280
3.550
2.970
3.400
304,300
+0.09(+2.72%)
Feb 25, 2021
3.840
3.840
3.310
3.310
230,542
-0.53(-13.80%)
Feb 24, 2021
3.300
3.870
3.300
3.840
262,513
+0.57(+17.43%)
Feb 23, 2021
3.390
3.413
2.850
3.270
268,724
-0.17(-4.94%)
Feb 22, 2021
3.410
3.750
3.410
3.440
162,048
+0.00(+0.00%)
Feb 19, 2021
3.210
3.490
3.210
3.440
114,900
+0.23(+7.17%)
Feb 18, 2021
3.730
3.760
3.180
3.210
243,508
-0.51(-13.71%)
Feb 17, 2021
3.880
4.035
3.350
3.720
456,784
+0.09(+2.48%)
Feb 16, 2021
2.900
3.700
2.830
3.630
955,322
+0.74(+25.61%)
Feb 12, 2021
2.850
2.950
2.840
2.890
149,400
+0.04(+1.40%)
Feb 11, 2021
2.920
2.920
2.750
2.850
98,091
-0.03(-1.04%)
Feb 10, 2021
2.900
2.940
2.820
2.880
111,602
+0.02(+0.70%)
Feb 09, 2021
2.830
2.930
2.800
2.860
93,017
-0.05(-1.72%)
Feb 08, 2021
2.950
2.950
2.840
2.910
120,495
+0.02(+0.69%)
Feb 05, 2021
2.920
2.920
2.800
2.890
46,700
+0.04(+1.40%)
Feb 04, 2021
2.800
2.860
2.750
2.850
67,851
+0.08(+2.89%)
Feb 03, 2021
2.600
2.800
2.560
2.770
155,888
+0.19(+7.36%)
Feb 02, 2021
2.710
2.780
2.580
2.580
103,103
-0.11(-4.09%)
Feb 01, 2021
2.580
2.750
2.450
2.690
209,783
+0.10(+3.86%)
Jan 29, 2021
2.650
2.840
2.579
2.590
126,600
-0.10(-3.72%)
Jan 28, 2021
2.800
2.810
2.670
2.690
162,467
-0.09(-3.24%)
Jan 27, 2021
2.780
2.850
2.651
2.780
228,617
-0.02(-0.71%)
Jan 26, 2021
2.760
2.873
2.710
2.800
144,096
+0.01(+0.36%)
Jan 25, 2021
2.830
2.870
2.700
2.790
134,577
+0.00(+0.00%)
Jan 22, 2021
2.740
2.820
2.690
2.790
109,700
+0.02(+0.72%)
Jan 21, 2021
3.010
3.010
2.750
2.770
270,952
-0.23(-7.67%)
Jan 20, 2021
2.990
3.040
2.800
3.000
218,780
+0.07(+2.39%)
Jan 19, 2021
2.960
3.140
2.850
2.930
367,573
-0.02(-0.68%)
Jan 15, 2021
2.940
2.970
2.740
2.950
111,400
+0.03(+1.03%)
Jan 14, 2021
2.930
3.000
2.840
2.920
290,696
+0.10(+3.55%)
Jan 13, 2021
2.860
2.900
2.740
2.820
82,895
+0.03(+1.08%)
Jan 12, 2021
2.700
2.945
2.700
2.790
171,368
+0.10(+3.72%)
Jan 11, 2021
2.700
2.750
2.570
2.690
341,264
-0.01(-0.37%)
Jan 08, 2021
2.780
2.844
2.650
2.700
143,600
-0.03(-1.10%)
Jan 07, 2021
2.920
2.940
2.730
2.730
138,695
-0.15(-5.21%)
Jan 06, 2021
2.840
3.030
2.810
2.880
249,921
+0.04(+1.41%)
Jan 05, 2021
2.700
3.000
2.691
2.840
216,165
+0.10(+3.65%)
Jan 04, 2021
2.760
2.855
2.580
2.740
89,981
+0.02(+0.74%)
Dec 31, 2020
2.720
2.720
2.720
96,903
-0.01(-0.37%)
Dec 30, 2020
2.910
2.910
2.680
2.730
96,903
-0.19(-6.51%)
Dec 29, 2020
2.850
2.930
2.720
2.920
79,025
+0.07(+2.46%)
Dec 28, 2020
2.900
2.950
2.750
2.850
152,398
+0.04(+1.42%)
Dec 24, 2020
2.910
2.910
2.720
2.810
58,500
-0.03(-1.06%)
Dec 23, 2020
2.940
3.120
2.810
2.840
236,908
-0.06(-2.07%)
Dec 22, 2020
2.750
3.070
2.730
2.900
393,661
+0.13(+4.69%)
Dec 21, 2020
2.590
2.790
2.500
2.770
211,631
+0.02(+0.73%)
Dec 18, 2020
2.750
2.828
2.680
2.750
247,300
-0.03(-1.08%)
Dec 17, 2020
2.520
2.825
2.470
2.780
361,821
+0.23(+9.02%)
Dec 16, 2020
2.410
2.610
2.370
2.550
162,307
+0.18(+7.59%)
Dec 15, 2020
2.580
2.580
2.240
2.370
200,390
-0.07(-2.87%)
Dec 14, 2020
2.510
2.549
2.370
2.440
133,551
+0.01(+0.41%)
Dec 11, 2020
2.620
2.670
2.280
2.430
308,900
-0.14(-5.45%)
Dec 10, 2020
2.430
2.880
2.410
2.570
581,721
+0.19(+7.98%)
Dec 09, 2020
2.850
3.120
2.310
2.380
528,253
-0.43(-15.30%)
Dec 08, 2020
2.610
2.900
2.610
2.810
169,267
+0.14(+5.24%)
Dec 07, 2020
2.420
2.730
2.340
2.670
262,273
+0.21(+8.54%)
Dec 04, 2020
2.460
2.640
2.439
2.460
355,200
+0.01(+0.41%)
Dec 03, 2020
2.420
2.460
2.330
2.450
170,592
+0.11(+4.70%)
Dec 02, 2020
2.160
2.429
2.147
2.340
227,127
+0.08(+3.54%)
Dec 01, 2020
2.200
2.380
2.200
2.260
240,575
+0.06(+2.73%)
Nov 30, 2020
2.570
2.580
2.190
2.200
460,741
-0.34(-13.39%)
Nov 27, 2020
2.680
2.750
2.540
2.540
152,300
-0.01(-0.39%)
Nov 25, 2020
2.600
2.608
2.060
2.550
736,100
-0.09(-3.41%)
Nov 24, 2020
2.520
2.750
2.390
2.640
909,907
+0.44(+20.00%)
Nov 23, 2020
1.680
2.250
1.650
2.200
761,593
+0.57(+34.97%)
Nov 20, 2020
1.670
1.670
1.570
1.630
126,500
-0.02(-1.21%)
Nov 19, 2020
1.690
1.720
1.520
1.650
222,970
-0.02(-1.20%)
Nov 18, 2020
1.720
1.850
1.660
1.670
327,227
+0.05(+3.09%)
Nov 17, 2020
1.680
1.750
1.580
1.620
264,470
-0.03(-1.82%)
Nov 16, 2020
1.610
1.675
1.570
1.650
265,912
+0.11(+7.14%)
Nov 13, 2020
1.620
1.670
1.500
1.540
215,800
-0.05(-3.14%)
Nov 12, 2020
1.500
1.600
1.450
1.590
216,320
+0.05(+3.25%)
Nov 11, 2020
1.490
1.830
1.460
1.540
591,231
+0.07(+4.76%)
Nov 10, 2020
1.410
1.520
1.400
1.470
323,317
+0.03(+2.08%)
Nov 09, 2020
1.260
1.450
1.190
1.440
606,657
+0.30(+26.32%)
Nov 06, 2020
1.110
1.150
1.079
1.140
240,700
+0.01(+0.88%)
Nov 05, 2020
1.100
1.180
1.070
1.130
255,269
-0.01(-0.88%)
Nov 04, 2020
1.190
1.190
1.110
1.140
147,989
+0.00(+0.00%)
Nov 03, 2020
1.140
1.180
1.120
1.140
91,710
+0.04(+3.64%)
Nov 02, 2020
1.110
1.136
1.060
1.100
126,360
+0.03(+2.80%)
Oct 30, 2020
1.050
1.130
1.050
1.070
86,400
+0.00(+0.00%)
Oct 29, 2020
1.060
1.110
1.050
1.070
148,099
-0.02(-1.83%)
Oct 28, 2020
1.080
1.110
1.050
1.090
225,330
-0.04(-3.54%)
Oct 27, 2020
1.100
1.170
1.050
1.130
214,471
+0.02(+1.80%)
Oct 26, 2020
1.150
1.170
1.100
1.110
216,927
-0.07(-5.93%)
Oct 23, 2020
1.170
1.196
1.150
1.180
126,300
+0.01(+0.85%)
Oct 22, 2020
1.120
1.200
1.080
1.170
319,102
+0.04(+3.54%)
Oct 21, 2020
1.120
1.180
1.120
1.130
259,984
-0.02(-1.74%)
Oct 20, 2020
1.170
1.230
1.150
1.150
133,329
+0.00(+0.00%)
Oct 19, 2020
1.280
1.340
1.125
1.150
281,790
-0.12(-9.45%)
Oct 16, 2020
1.340
1.349
1.250
1.270
185,000
-0.07(-5.22%)
Oct 15, 2020
1.320
1.480
1.280
1.340
271,433
-0.01(-0.74%)
Oct 14, 2020
1.310
1.360
1.290
1.350
58,150
+0.06(+4.65%)
Oct 13, 2020
1.320
1.330
1.280
1.290
111,537
-0.03(-2.27%)
Oct 12, 2020
1.500
1.500
1.253
1.320
348,288
-0.09(-6.38%)
Oct 09, 2020
1.360
1.440
1.300
1.410
414,700
+0.12(+9.30%)
Oct 08, 2020
1.190
1.399
1.170
1.290
343,289
+0.11(+9.32%)
Oct 07, 2020
1.160
1.225
1.150
1.180
125,937
+0.02(+1.72%)
Oct 06, 2020
1.200
1.250
1.130
1.160
144,306
-0.01(-0.85%)
Oct 05, 2020
1.180
1.230
1.131
1.170
115,954
+0.01(+0.86%)
Oct 02, 2020
1.070
1.200
1.060
1.160
225,800
+0.04(+3.57%)
Oct 01, 2020
1.130
1.190
1.100
1.120
172,490
-0.01(-0.88%)
Sep 30, 2020
1.230
1.260
1.100
1.130
243,131
-0.07(-5.83%)
Sep 29, 2020
1.290
1.470
1.170
1.200
971,594
-0.09(-6.98%)
Sep 28, 2020
1.160
1.380
1.160
1.290
246,299
+0.13(+11.21%)
Sep 25, 2020
1.350
1.360
1.100
1.160
509,600
-0.20(-14.71%)
Sep 24, 2020
1.260
1.380
1.170
1.360
249,320
+0.14(+11.48%)
Sep 23, 2020
1.240
1.318
1.210
1.220
125,891
-0.05(-3.94%)
Sep 22, 2020
1.290
1.350
1.262
1.270
156,954
-0.01(-0.78%)
Sep 21, 2020
1.530
1.530
1.270
1.280
189,960
-0.22(-14.67%)
Sep 18, 2020
1.390
1.600
1.330
1.500
250,100
+0.09(+6.38%)
Sep 17, 2020
1.590
1.760
1.384
1.410
594,264
-0.10(-6.62%)
Sep 16, 2020
1.200
1.520
1.160
1.510
635,023
+0.34(+29.06%)
Sep 15, 2020
1.120
1.180
1.087
1.170
149,645
+0.06(+5.41%)
Sep 14, 2020
1.060
1.110
1.060
1.110
158,289
+0.00(+0.00%)
Sep 11, 2020
1.070
1.140
1.046
1.110
344,600
+0.11(+11.00%)
Sep 10, 2020
1.100
1.110
0.9900
1.000
214,965
-0.11(-9.91%)
Sep 09, 2020
1.160
1.190
1.100
1.110
124,869
-0.05(-4.31%)
Sep 08, 2020
1.210
1.211
1.120
1.160
217,081
-0.09(-7.20%)
Sep 04, 2020
1.120
1.270
1.120
1.250
352,300
+0.11(+9.65%)
Sep 03, 2020
1.150
1.250
1.120
1.140
144,139
-0.09(-7.32%)
Sep 02, 2020
1.270
1.270
1.170
1.230
192,294
-0.06(-4.65%)
Sep 01, 2020
1.330
1.350
1.250
1.290
202,343
-0.08(-5.84%)
Aug 31, 2020
1.390
1.390
1.350
1.370
111,362
-0.05(-3.52%)
Aug 28, 2020
1.390
1.459
1.386
1.420
104,800
+0.02(+1.43%)
Aug 27, 2020
1.550
1.550
1.390
1.400
95,618
-0.06(-4.11%)
Aug 26, 2020
1.450
1.520
1.450
1.460
111,266
-0.02(-1.35%)
Aug 25, 2020
1.560
1.560
1.470
1.480
122,497
-0.01(-0.67%)
Aug 24, 2020
1.490
1.560
1.462
1.490
149,073
-0.03(-1.97%)
Aug 21, 2020
1.550
1.570
1.380
1.520
209,800
-0.06(-3.80%)
Aug 20, 2020
1.590
1.660
1.490
1.580
254,098
-0.01(-0.63%)
Aug 19, 2020
1.620
1.660
1.560
1.590
137,544
-0.06(-3.64%)
Aug 18, 2020
1.670
1.720
1.620
1.650
110,028
-0.02(-1.20%)
Aug 17, 2020
1.710
1.710
1.650
1.670
97,791
-0.03(-1.76%)
Aug 14, 2020
1.690
1.740
1.655
1.700
125,400
+0.00(+0.00%)
Aug 13, 2020
1.750
1.770
1.690
1.700
109,748
-0.05(-2.86%)
Aug 12, 2020
1.810
1.810
1.700
1.750
233,323
+0.05(+2.94%)
Aug 11, 2020
1.800
1.840
1.660
1.700
249,023
-0.09(-5.03%)
Aug 10, 2020
1.760
1.860
1.760
1.790
251,700
+0.04(+2.29%)
Aug 07, 2020
1.790
1.820
1.730
1.750
168,600
-0.04(-2.23%)
Aug 06, 2020
2.060
2.110
1.770
1.790
434,437
-0.27(-13.11%)
Aug 05, 2020
2.000
2.150
2.000
2.060
214,138
+0.11(+5.64%)
Aug 04, 2020
1.900
2.120
1.900
1.950
247,753
+0.01(+0.52%)
Aug 03, 2020
1.900
1.980
1.830
1.940
112,480
+0.08(+4.30%)
Jul 31, 2020
1.850
1.900
1.840
1.860
97,700
-0.04(-2.11%)
Jul 30, 2020
2.000
2.000
1.840
1.900
125,812
-0.09(-4.52%)
Jul 29, 2020
1.880
2.050
1.880
1.990
114,785
+0.08(+4.19%)
Jul 28, 2020
1.860
1.940
1.860
1.910
129,116
+0.07(+3.80%)
Jul 27, 2020
1.910
1.970
1.840
1.840
121,071
-0.11(-5.64%)
Jul 24, 2020
2.000
2.080
1.910
1.950
172,200
-0.05(-2.50%)
Jul 23, 2020
1.940
2.079
1.940
2.000
287,452
+0.01(+0.50%)
Jul 22, 2020
2.160
2.160
1.970
1.990
280,227
-0.05(-2.45%)
Jul 21, 2020
1.870
2.090
1.850
2.040
432,922
+0.24(+13.33%)
Jul 20, 2020
1.930
2.020
1.780
1.800
210,114
-0.20(-10.00%)
Jul 17, 2020
2.180
2.280
1.964
2.000
380,000
-0.22(-9.91%)
Jul 16, 2020
2.040
2.230
1.900
2.220
398,435
+0.23(+11.56%)
Jul 15, 2020
1.610
1.990
1.600
1.990
447,416
+0.40(+25.16%)
Jul 14, 2020
1.500
1.610
1.482
1.590
263,318
+0.06(+3.92%)
Jul 13, 2020
1.600
1.673
1.460
1.530
528,420
-0.06(-3.77%)
Jul 10, 2020
1.640
1.650
1.550
1.590
225,300
-0.02(-1.24%)
Jul 09, 2020
1.800
1.870
1.600
1.610
367,119
-0.21(-11.54%)
Jul 08, 2020
1.880
1.940
1.801
1.820
122,304
-0.08(-4.21%)
Jul 07, 2020
1.860
1.970
1.840
1.900
121,216
-0.03(-1.55%)
Jul 06, 2020
1.970
2.030
1.860
1.930
182,599
-0.03(-1.53%)
Jul 02, 2020
1.880
2.010
1.790
1.960
194,700
+0.10(+5.38%)
Jul 01, 2020
1.940
2.060
1.780
1.860
284,935
-0.09(-4.62%)
Jun 30, 2020
2.000
2.020
1.920
1.950
107,262
-0.06(-2.99%)
Jun 29, 2020
1.940
2.070
1.850
2.010
183,566
+0.06(+3.08%)
Jun 26, 2020
2.050
2.050
1.850
1.950
1,841,600
-0.12(-5.80%)
Jun 25, 2020
2.080
2.090
1.805
2.070
506,010
+0.06(+2.99%)
Jun 24, 2020
2.230
2.230
2.000
2.010
307,960
-0.33(-14.10%)
Jun 23, 2020
2.190
2.370
2.190
2.340
256,561
+0.17(+7.83%)
Jun 22, 2020
2.420
2.440
2.000
2.170
412,588
-0.18(-7.66%)
Jun 19, 2020
2.500
2.540
2.300
2.350
397,200
-0.05(-2.08%)
Jun 18, 2020
2.630
2.660
2.320
2.400
280,071
-0.11(-4.38%)
Jun 17, 2020
2.750
2.810
2.510
2.510
399,897
-0.27(-9.71%)
Jun 16, 2020
3.160
3.280
2.760
2.780
409,750
-0.14(-4.79%)
Jun 15, 2020
2.750
2.980
2.610
2.920
387,306
+0.01(+0.34%)
Jun 12, 2020
2.980
3.530
2.750
2.910
593,500
+0.20(+7.38%)
Jun 11, 2020
2.700
3.360
2.650
2.710
509,981
-0.44(-13.97%)
Jun 10, 2020
3.700
3.820
2.500
3.150
860,592
-0.76(-19.44%)
Jun 09, 2020
3.930
4.140
3.666
3.910
812,904
+0.09(+2.36%)
Jun 08, 2020
3.040
6.590
3.000
3.820
4,312,258
+1.20(+45.80%)
Jun 05, 2020
2.430
2.800
2.310
2.620
699,500
+0.36(+15.93%)
Jun 04, 2020
2.000
2.290
1.950
2.260
410,119
+0.26(+13.00%)
Jun 03, 2020
1.960
2.060
1.900
2.000
295,302
+0.11(+5.82%)
Jun 02, 2020
2.100
2.110
1.818
1.890
346,207
-0.13(-6.44%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Pleasanton
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Photography by
Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.